Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	48.31	48.51	48.31	48.44	53,306	+0.27(+0.56%)
May 30, 2017	48.08	48.26	48.04	48.17	94,957	+0.02(+0.05%)
May 26, 2017	48.21	48.33	48.13	48.14	37,054	-0.14(-0.28%)
May 25, 2017	48.28	48.34	48.15	48.28	68,786	+0.15(+0.31%)
May 24, 2017	48.08	48.18	48.01	48.13	37,052	+0.08(+0.17%)
May 23, 2017	48.04	48.14	48.02	48.05	37,823	+0.06(+0.13%)
May 22, 2017	47.93	48.05	47.86	47.99	26,634	+0.12(+0.25%)
May 19, 2017	47.83	48.01	47.83	47.86	58,904	+0.08(+0.17%)
May 18, 2017	47.54	47.87	47.48	47.78	30,588	+0.21(+0.44%)
May 17, 2017	47.81	47.93	47.58	47.58	116,207	-0.56(-1.17%)
May 16, 2017	48.23	48.26	48.00	48.14	45,382	+0.07(+0.15%)
May 15, 2017	47.85	48.11	47.81	48.07	82,346	+0.24(+0.51%)
May 12, 2017	47.81	47.92	47.73	47.82	107,848	+0.21(+0.45%)
May 11, 2017	47.54	47.63	47.44	47.61	111,790	-0.03(-0.06%)
May 10, 2017	47.65	47.65	47.41	47.64	111,221	-0.02(-0.04%)
May 09, 2017	47.74	47.75	47.61	47.66	191,998	+0.04(+0.08%)
May 08, 2017	47.83	47.86	47.57	47.62	98,068	-0.31(-0.64%)
May 05, 2017	47.92	47.93	47.73	47.93	29,152	+0.09(+0.18%)
May 04, 2017	47.61	47.85	47.61	47.84	45,949	+0.31(+0.66%)
May 03, 2017	47.61	47.61	47.45	47.53	33,129	-0.09(-0.18%)
May 02, 2017	47.49	47.64	47.30	47.62	39,784	+0.29(+0.61%)
May 01, 2017	47.38	47.44	47.30	47.33	64,657	+0.02(+0.05%)
Apr 28, 2017	47.24	47.31	47.16	47.30	184,689	+0.08(+0.17%)
Apr 27, 2017	47.14	47.37	47.07	47.22	80,996	+0.26(+0.55%)
Apr 26, 2017	46.88	47.16	46.88	46.97	43,416	+0.07(+0.14%)
Apr 25, 2017	46.82	47.02	46.73	46.90	127,345	+0.29(+0.62%)
Apr 24, 2017	46.62	46.71	46.58	46.61	38,457	+0.60(+1.30%)
Apr 21, 2017	46.15	46.17	45.95	46.01	21,398	-0.22(-0.48%)
Apr 20, 2017	46.18	46.29	46.00	46.23	26,860	+0.28(+0.61%)
Apr 19, 2017	46.03	46.15	45.95	45.95	46,962	-0.02(-0.04%)
Apr 18, 2017	46.18	46.18	45.75	45.97	64,635	-0.44(-0.95%)
Apr 17, 2017	46.26	46.41	46.23	46.41	14,654	+0.24(+0.52%)
Apr 13, 2017	46.24	46.38	46.17	46.17	28,199	-0.21(-0.45%)
Apr 12, 2017	46.33	46.38	46.19	46.38	24,321	+0.02(+0.04%)
Apr 11, 2017	46.34	46.38	46.13	46.36	670,134	+0.15(+0.32%)
Apr 10, 2017	46.30	46.43	46.20	46.21	39,629	-0.15(-0.32%)
Apr 07, 2017	46.31	46.44	46.24	46.36	34,924	+0.06(+0.14%)
Apr 06, 2017	46.37	46.38	46.25	46.30	23,033	+0.00(+0.01%)
Apr 05, 2017	46.52	46.71	46.29	46.29	28,657	-0.21(-0.45%)
Apr 04, 2017	46.45	46.54	46.38	46.50	109,173	+0.01(+0.02%)
Apr 03, 2017	46.44	46.64	46.27	46.49	126,571	+0.11(+0.23%)
Mar 31, 2017	46.48	46.56	46.38	46.38	125,066	-0.15(-0.32%)
Mar 30, 2017	46.54	46.68	46.53	46.53	20,553	-0.04(-0.09%)
Mar 29, 2017	46.55	46.68	46.55	46.57	29,198	-0.09(-0.19%)
Mar 28, 2017	46.56	46.67	46.42	46.66	72,378	+0.09(+0.19%)
Mar 27, 2017	46.16	46.63	46.16	46.57	31,809	+0.24(+0.52%)
Mar 24, 2017	46.35	46.52	46.21	46.33	73,007	-0.00(-0.01%)
Mar 23, 2017	46.40	46.59	46.23	46.34	54,366	+0.00(+0.01%)
Mar 22, 2017	46.33	46.41	46.15	46.33	63,824	+0.06(+0.13%)
Mar 21, 2017	46.78	46.84	46.26	46.28	84,223	-0.42(-0.89%)
Mar 20, 2017	46.81	46.86	46.66	46.69	39,206	-0.08(-0.16%)
Mar 17, 2017	46.86	46.93	46.66	46.77	56,637	-0.16(-0.35%)
Mar 16, 2017	47.20	47.20	46.79	46.93	490,155	-0.27(-0.56%)
Mar 15, 2017	46.66	47.24	46.66	47.20	93,760	+0.50(+1.06%)
Mar 14, 2017	46.66	46.77	46.64	46.70	54,439	-0.18(-0.38%)
Mar 13, 2017	46.88	46.88	46.68	46.88	34,778	+0.04(+0.08%)
Mar 10, 2017	46.78	46.84	46.65	46.84	44,314	+0.26(+0.55%)
Mar 09, 2017	46.30	46.60	46.30	46.58	39,465	+0.31(+0.66%)
Mar 08, 2017	46.18	46.48	46.17	46.28	439,519	+0.05(+0.12%)
Mar 07, 2017	46.25	46.42	46.12	46.22	155,991	-0.35(-0.75%)
Mar 06, 2017	46.62	46.70	46.47	46.57	100,923	-0.24(-0.51%)
Mar 03, 2017	46.55	46.81	46.55	46.81	65,036	+0.28(+0.59%)
Mar 02, 2017	46.57	46.72	46.51	46.53	144,069	-0.04(-0.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.